Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.72 | 53.64 | 52.44 | 53.29 | 3,506,979 | +0.57(+1.08%) |
Oct 30, 2013 | 53.76 | 54.04 | 52.55 | 52.72 | 4,284,497 | -0.91(-1.69%) |
Oct 29, 2013 | 53.68 | 54.02 | 52.73 | 53.63 | 3,558,025 | +0.21(+0.39%) |
Oct 28, 2013 | 54.49 | 54.74 | 52.13 | 53.42 | 4,440,715 | -1.07(-1.96%) |
Oct 25, 2013 | 54.48 | 54.82 | 53.58 | 54.49 | 2,718,636 | +0.18(+0.33%) |
Oct 24, 2013 | 53.68 | 54.47 | 53.57 | 54.31 | 3,196,488 | +1.04(+1.95%) |
Oct 23, 2013 | 53.88 | 53.97 | 52.91 | 53.27 | 2,535,800 | -0.94(-1.73%) |
Oct 22, 2013 | 55.30 | 55.43 | 52.94 | 54.21 | 5,084,872 | -0.82(-1.49%) |
Oct 21, 2013 | 56.08 | 56.17 | 54.66 | 55.03 | 4,204,764 | +1.00(+1.85%) |
Oct 18, 2013 | 53.44 | 54.06 | 53.24 | 54.03 | 4,555,112 | +1.09(+2.06%) |
Oct 17, 2013 | 52.43 | 53.03 | 52.18 | 52.94 | 3,003,783 | +0.43(+0.82%) |
Oct 16, 2013 | 50.91 | 52.86 | 50.91 | 52.51 | 5,538,081 | +1.86(+3.67%) |
Oct 15, 2013 | 51.05 | 51.47 | 50.53 | 50.65 | 3,666,277 | -0.45(-0.88%) |
Oct 14, 2013 | 50.44 | 51.14 | 49.90 | 51.10 | 3,870,594 | +0.10(+0.20%) |
Oct 11, 2013 | 51.47 | 51.81 | 50.83 | 51.00 | 2,617,782 | -0.47(-0.91%) |
Oct 10, 2013 | 50.13 | 51.71 | 50.04 | 51.47 | 4,796,089 | +1.63(+3.27%) |
Oct 09, 2013 | 50.19 | 50.43 | 48.64 | 49.84 | 4,742,633 | -0.23(-0.46%) |
Oct 08, 2013 | 52.48 | 52.75 | 49.44 | 50.07 | 5,753,454 | -2.02(-3.87%) |
Oct 07, 2013 | 52.35 | 53.13 | 51.95 | 52.09 | 2,977,335 | -0.67(-1.27%) |
Oct 04, 2013 | 52.17 | 53.30 | 52.01 | 52.76 | 3,605,627 | +0.83(+1.60%) |
Oct 03, 2013 | 52.95 | 53.27 | 51.64 | 51.93 | 3,093,120 | -1.15(-2.16%) |
Oct 02, 2013 | 52.18 | 53.08 | 51.97 | 53.08 | 3,202,119 | +0.52(+0.99%) |
Oct 01, 2013 | 52.07 | 52.75 | 51.86 | 52.56 | 3,758,197 | +0.20(+0.38%) |
Sep 27, 2013 | 52.96 | 53.02 | 52.25 | 52.36 | 3,953,281 | -0.89(-1.67%) |
Sep 26, 2013 | 52.79 | 53.87 | 52.78 | 53.25 | 4,146,754 | +0.85(+1.62%) |
Sep 25, 2013 | 51.98 | 53.09 | 51.97 | 52.40 | 4,048,256 | +0.33(+0.63%) |
Sep 24, 2013 | 52.10 | 52.66 | 51.64 | 52.07 | 2,947,021 | -0.21(-0.40%) |
Sep 23, 2013 | 52.76 | 53.58 | 51.82 | 52.28 | 4,336,389 | -0.41(-0.78%) |
Sep 20, 2013 | 53.43 | 53.95 | 52.68 | 52.69 | 6,116,940 | -0.62(-1.16%) |
Sep 19, 2013 | 52.59 | 54.18 | 52.59 | 53.31 | 6,906,459 | +0.89(+1.70%) |
Sep 18, 2013 | 49.86 | 52.50 | 49.80 | 52.42 | 10,475,517 | +2.59(+5.19%) |
Sep 17, 2013 | 49.78 | 50.40 | 49.64 | 49.83 | 3,171,061 | +0.25(+0.50%) |
Sep 16, 2013 | 50.22 | 50.39 | 49.43 | 49.59 | 3,352,746 | +0.01(+0.02%) |
Sep 13, 2013 | 49.85 | 50.02 | 49.12 | 49.58 | 3,356,248 | -0.32(-0.64%) |
Sep 12, 2013 | 49.77 | 50.53 | 49.34 | 49.89 | 3,844,352 | +0.08(+0.16%) |
Sep 11, 2013 | 49.73 | 50.35 | 49.43 | 49.81 | 4,314,992 | -0.14(-0.28%) |
Sep 10, 2013 | 49.39 | 50.01 | 49.29 | 49.95 | 5,144,843 | +0.82(+1.67%) |
Sep 09, 2013 | 48.54 | 49.14 | 48.48 | 49.14 | 5,151,641 | +0.73(+1.51%) |
Sep 06, 2013 | 48.63 | 49.19 | 47.96 | 48.41 | 5,192,353 | -0.13(-0.27%) |
Sep 05, 2013 | 48.40 | 49.06 | 48.31 | 48.54 | 5,998,813 | -0.17(-0.35%) |
Sep 04, 2013 | 48.75 | 49.19 | 48.24 | 48.71 | 8,036,635 | -0.81(-1.63%) |
Sep 03, 2013 | 49.40 | 50.08 | 49.07 | 49.52 | 10,226,129 | +0.45(+0.92%) |
Aug 30, 2013 | 47.61 | 49.87 | 47.32 | 49.07 | 31,904,248 | +5.47(+12.55%) |
Aug 29, 2013 | 42.30 | 43.92 | 42.06 | 43.59 | 12,323,824 | +0.87(+2.03%) |
Aug 28, 2013 | 42.39 | 43.19 | 42.33 | 42.72 | 5,864,263 | +0.32(+0.75%) |
Aug 27, 2013 | 42.86 | 42.92 | 42.27 | 42.40 | 5,593,455 | -0.94(-2.17%) |
Aug 26, 2013 | 43.10 | 43.78 | 43.09 | 43.34 | 5,740,645 | -0.19(-0.44%) |
Aug 23, 2013 | 43.09 | 43.67 | 42.94 | 43.53 | 4,322,818 | -0.16(-0.37%) |
Aug 22, 2013 | 43.69 | 43.90 | 43.44 | 43.69 | 2,968,731 | +0.25(+0.57%) |
Aug 21, 2013 | 43.37 | 44.09 | 43.18 | 43.44 | 5,386,947 | +0.11(+0.25%) |
Aug 20, 2013 | 43.37 | 43.80 | 42.96 | 43.33 | 3,576,058 | -0.05(-0.12%) |
Aug 19, 2013 | 43.74 | 44.11 | 43.29 | 43.38 | 3,486,595 | -0.39(-0.89%) |
Aug 16, 2013 | 43.47 | 44.05 | 43.41 | 43.77 | 4,079,684 | +0.23(+0.53%) |
Aug 15, 2013 | 44.05 | 44.12 | 42.80 | 43.54 | 5,917,489 | -1.06(-2.37%) |
Aug 14, 2013 | 45.04 | 45.19 | 44.13 | 44.60 | 3,744,797 | -0.41(-0.91%) |
Aug 13, 2013 | 45.30 | 45.44 | 44.44 | 45.01 | 3,649,357 | -0.32(-0.71%) |
Aug 12, 2013 | 45.08 | 45.62 | 45.00 | 45.33 | 2,866,650 | +0.18(+0.40%) |
Aug 09, 2013 | 45.17 | 45.52 | 44.80 | 45.15 | 2,547,101 | -0.03(-0.07%) |
Aug 08, 2013 | 45.14 | 45.63 | 44.91 | 45.18 | 3,405,017 | +0.32(+0.71%) |
Aug 07, 2013 | 45.14 | 45.15 | 44.13 | 44.86 | 3,004,056 | -0.50(-1.10%) |
Aug 06, 2013 | 45.32 | 45.59 | 44.84 | 45.36 | 2,714,226 | -0.27(-0.59%) |
Aug 05, 2013 | 45.25 | 46.04 | 45.19 | 45.63 | 2,624,363 | +0.17(+0.37%) |
Aug 02, 2013 | 44.91 | 45.54 | 44.87 | 45.46 | 3,499,145 | +0.38(+0.84%) |